SkiStar AB (publ) (STO:SKIS.B)
Sweden · Delayed Price · Currency is SEK 151.30
-5.80 (-3.69%)
May 15, 2026, 5:29 PM CET
SkiStar AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 156.30 | 156.90 | 151.10 | 151.30 | 151.30 | -3.69% | 92,878 |
| May 13, 2026 | 156.30 | 157.30 | 155.60 | 157.10 | 157.10 | 0.64% | 18,795 |
| May 12, 2026 | 156.00 | 156.80 | 155.70 | 156.10 | 156.10 | -0.64% | 30,589 |
| May 11, 2026 | 157.00 | 157.90 | 156.00 | 157.10 | 157.10 | -0.57% | 44,486 |
| May 8, 2026 | 159.00 | 159.40 | 157.50 | 158.00 | 158.00 | -0.63% | 50,334 |
| May 7, 2026 | 158.50 | 160.50 | 158.50 | 159.00 | 159.00 | 0.06% | 105,938 |
| May 6, 2026 | 156.40 | 159.90 | 155.80 | 158.90 | 158.90 | 1.21% | 52,709 |
| May 5, 2026 | 154.20 | 157.10 | 154.20 | 157.00 | 157.00 | 1.75% | 57,896 |
| May 4, 2026 | 159.10 | 159.10 | 154.20 | 154.30 | 154.30 | -3.20% | 39,614 |
| Apr 30, 2026 | 157.90 | 159.80 | 156.40 | 159.40 | 159.40 | 0.95% | 39,397 |
| Apr 29, 2026 | 159.20 | 159.20 | 157.80 | 157.90 | 157.90 | -0.82% | 31,930 |
| Apr 28, 2026 | 160.60 | 160.60 | 158.50 | 159.20 | 159.20 | -0.87% | 137,167 |
| Apr 27, 2026 | 160.50 | 161.60 | 160.00 | 160.60 | 160.60 | 0.31% | 37,535 |
| Apr 24, 2026 | 161.80 | 162.30 | 159.90 | 160.10 | 160.10 | -1.29% | 32,938 |
| Apr 23, 2026 | 162.40 | 162.70 | 161.40 | 162.20 | 162.20 | -0.31% | 23,734 |
| Apr 22, 2026 | 162.70 | 163.50 | 161.90 | 162.70 | 162.70 | - | 33,155 |
| Apr 21, 2026 | 164.70 | 164.90 | 162.30 | 162.70 | 162.70 | -1.03% | 39,555 |
| Apr 20, 2026 | 166.00 | 166.00 | 164.30 | 164.40 | 164.40 | -1.26% | 31,263 |
| Apr 17, 2026 | 164.90 | 166.60 | 164.00 | 166.50 | 166.50 | 0.97% | 41,785 |
| Apr 16, 2026 | 163.20 | 165.30 | 162.40 | 164.90 | 164.90 | 1.04% | 63,854 |
| Apr 15, 2026 | 164.00 | 164.70 | 162.60 | 163.20 | 163.20 | -0.12% | 53,272 |
| Apr 14, 2026 | 163.20 | 164.40 | 162.70 | 163.40 | 163.40 | 0.12% | 68,676 |
| Apr 13, 2026 | 163.80 | 163.80 | 162.50 | 163.20 | 163.20 | -0.37% | 204,312 |
| Apr 10, 2026 | 163.20 | 166.30 | 162.50 | 163.80 | 163.80 | 0.31% | 83,602 |
| Apr 9, 2026 | 164.00 | 164.50 | 162.20 | 163.30 | 163.30 | -0.55% | 40,175 |
| Apr 8, 2026 | 167.40 | 167.60 | 162.80 | 164.20 | 164.20 | 1.36% | 45,928 |
| Apr 7, 2026 | 164.00 | 165.00 | 161.20 | 162.00 | 162.00 | -0.12% | 47,804 |
| Apr 2, 2026 | 164.00 | 164.40 | 162.20 | 162.20 | 162.20 | -1.46% | 14,595 |
| Apr 1, 2026 | 164.90 | 166.70 | 163.90 | 164.60 | 164.60 | 1.04% | 28,281 |
| Mar 31, 2026 | 161.50 | 163.90 | 161.50 | 162.90 | 162.90 | 0.87% | 52,147 |
| Mar 30, 2026 | 158.80 | 161.70 | 157.60 | 161.50 | 161.50 | 1.76% | 134,799 |
| Mar 27, 2026 | 161.90 | 161.90 | 158.60 | 158.70 | 158.70 | -2.10% | 40,108 |
| Mar 26, 2026 | 160.80 | 162.50 | 159.60 | 162.10 | 162.10 | 0.87% | 35,656 |
| Mar 25, 2026 | 159.00 | 161.80 | 159.00 | 160.70 | 160.70 | 1.71% | 46,907 |
| Mar 24, 2026 | 158.90 | 159.70 | 157.20 | 158.00 | 158.00 | 0.06% | 43,233 |
| Mar 23, 2026 | 157.00 | 160.50 | 155.00 | 157.90 | 157.90 | -1.00% | 112,688 |
| Mar 20, 2026 | 160.30 | 160.70 | 158.30 | 159.50 | 159.50 | -0.31% | 129,724 |
| Mar 19, 2026 | 160.00 | 162.30 | 155.00 | 160.00 | 160.00 | -0.93% | 131,502 |
| Mar 18, 2026 | 166.20 | 168.00 | 161.00 | 161.50 | 161.50 | -5.39% | 332,863 |
| Mar 17, 2026 | 172.00 | 172.00 | 168.00 | 170.70 | 170.70 | -0.76% | 94,435 |
| Mar 16, 2026 | 170.60 | 172.80 | 169.10 | 172.00 | 172.00 | 1.06% | 86,685 |
| Mar 13, 2026 | 171.00 | 171.30 | 168.90 | 170.20 | 170.20 | -1.10% | 79,410 |
| Mar 12, 2026 | 170.60 | 173.30 | 170.20 | 172.10 | 172.10 | -0.12% | 74,184 |
| Mar 11, 2026 | 172.70 | 173.90 | 171.30 | 172.30 | 172.30 | -0.23% | 67,567 |
| Mar 10, 2026 | 172.00 | 173.90 | 171.80 | 172.70 | 172.70 | 1.53% | 40,731 |
| Mar 9, 2026 | 170.70 | 172.70 | 168.40 | 170.10 | 170.10 | -2.02% | 111,277 |
| Mar 6, 2026 | 175.60 | 175.70 | 172.30 | 173.60 | 173.60 | -1.08% | 44,278 |
| Mar 5, 2026 | 173.00 | 176.50 | 172.50 | 175.50 | 175.50 | 1.45% | 55,386 |
| Mar 4, 2026 | 168.70 | 173.50 | 168.70 | 173.00 | 173.00 | 2.49% | 39,140 |
| Mar 3, 2026 | 170.00 | 170.00 | 165.60 | 168.80 | 168.80 | -1.11% | 59,957 |